Dark

CTVA
Corteva, Inc. Common Stock
stock NYSE

At Close

Jul 16, 2026 3:59:58 PM EDT

86.64USD+2.593%(+2.19)3,802,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-84.45)0

After-hours

Jul 16, 2026 4:04:30 PM EDT

86.65USD+0.012%(+0.01)1,337,861

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	84.9600	86.8600	84.4900	86.6500	+2.605%	3,854,130	0.000%
2026-07-15	84.2700	84.5600	82.9800	84.4500	-0.542%	4,378,095	+2.605%
2026-07-14	86.8000	87.4200	84.5600	84.9100	-1.348%	2,884,171	+2.049%
2026-07-13	86.3900	87.2200	85.3900	86.0700	+0.455%	2,735,747	+0.674%
2026-07-10	83.9900	85.9650	83.2325	85.6800	+2.170%	2,181,756	+1.132%
2026-07-09	84.6100	85.9200	83.6150	83.8600	-1.550%	2,993,084	+3.327%
2026-07-08	86.7500	86.8000	84.3721	85.1800	-1.810%	2,913,623	+1.726%
2026-07-07	86.9000	87.6900	86.1000	86.7500	+0.417%	3,138,184	-0.115%
2026-07-06	85.3100	86.5100	84.4500	86.3900	+0.688%	4,167,267	+0.301%
2026-07-02	83.5650	85.8300	83.1050	85.8000	+2.705%	3,168,142	+0.991%
2026-07-01	84.6500	85.9500	82.9550	83.5400	-1.358%	4,631,622	+3.723%
2026-06-30	83.2800	85.1750	82.9350	84.6900	+1.583%	3,636,505	+2.314%
2026-06-29	82.0500	83.4400	81.5200	83.3700	+0.908%	3,076,428	+3.934%
2026-06-26	81.5200	82.6700	81.0100	82.6200	+1.225%	6,394,931	+4.878%
2026-06-25	80.0150	81.7800	79.9650	81.6200	+1.910%	3,439,869	+6.163%
2026-06-24	79.1900	80.9600	78.7900	80.0900	+1.239%	5,200,151	+8.191%
2026-06-23	78.4100	80.2750	77.9800	79.1100	+0.317%	5,827,923	+9.531%
2026-06-22	78.1200	78.9200	77.8600	78.8600	+0.344%	3,948,461	+9.878%
2026-06-18	77.3800	79.0500	76.5200	78.5900	+1.577%	13,360,341	+10.256%
2026-06-17	76.8700	78.9000	76.6600	77.3700	+0.650%	4,221,382	+11.994%
2026-06-16	75.7000	77.1600	75.5000	76.8700	+1.532%	4,681,805	+12.723%
2026-06-15	75.9300	77.3600	75.5250	75.7100	-0.565%	4,117,572	+14.450%
2026-06-12	75.0800	76.3300	75.0100	76.1400	+1.710%	4,116,221	+13.804%
2026-06-11	75.7100	75.8900	74.5400	74.8600	+0.537%	4,250,050	+15.749%
2026-06-10	75.4400	75.9390	74.4200	74.4600	-0.733%	4,426,405	+16.371%
2026-06-09	75.2600	75.8100	74.4600	75.0100	-1.120%	4,223,684	+15.518%
2026-06-08	76.9600	77.3000	75.8600	75.8600	-1.519%	4,956,539	+14.224%
2026-06-05	77.4600	78.6000	76.5301	77.0300	-0.555%	3,343,235	+12.489%
2026-06-04	77.9200	78.6600	76.8800	77.4600	-0.437%	3,398,653	+11.864%
2026-06-03	77.2800	79.4100	77.1400	77.8000	+0.297%	3,324,400	+11.375%
2026-06-02	77.7300	78.5150	77.1200	77.5700	-0.142%	2,729,130	+11.706%
2026-06-01	78.1500	78.5799	77.0300	77.6800	-0.766%	2,658,151	+11.547%
2026-05-29	80.3800	80.7850	78.2600	78.2800	-2.878%	6,431,542	+10.692%
2026-05-28	80.3900	81.2400	79.6700	80.6000	+0.889%	2,808,374	+7.506%
2026-05-27	78.5800	80.3450	78.1300	79.8900	+1.012%	3,085,611	+8.462%
2026-05-26	79.4600	80.2650	79.0900	79.0900	-0.591%	2,164,324	+9.559%
2026-05-22	79.3500	80.2050	79.1500	79.5600	+0.658%	2,135,477	+8.912%
2026-05-21	78.7500	79.2650	78.1325	79.0400	+0.305%	3,626,200	+9.628%
2026-05-20	78.5800	80.0000	78.3500	78.8000	-0.241%	3,891,556	+9.962%
2026-05-19	80.4800	80.4800	78.8350	78.9900	-2.578%	3,106,991	+9.697%
2026-05-18	82.0800	82.5800	81.0600	81.0800	-1.375%	2,747,553	+6.870%
2026-05-15	82.7600	83.5500	82.1500	82.2100	-1.309%	2,956,115	+5.401%
2026-05-14	83.4300	84.1900	82.2700	83.3000	-0.060%	3,830,765	+4.022%
2026-05-13	82.7500	83.4200	82.1000	83.3500	+0.920%	3,076,398	+3.959%
2026-05-12	82.9500	83.5446	81.3650	82.5900	-0.290%	3,373,647	+4.916%
2026-05-11	81.5600	83.3300	81.1300	82.8300	+2.095%	4,570,913	+4.612%
2026-05-08	79.3100	81.4500	78.7900	81.1300	+2.605%	4,624,318	+6.804%
2026-05-07	80.9500	81.3600	78.7600	79.0700	-3.302%	6,275,062	+9.586%
2026-05-06	82.2400	83.5500	81.1750	81.7700	-2.539%	5,411,929	+5.968%
2026-05-05	82.0000	84.3200	81.9100	83.9000	+2.705%	5,015,924	+3.278%
2026-05-04	80.7300	81.8200	80.4237	81.6900	+1.039%	3,334,684	+6.072%
2026-05-01	81.4800	81.7900	80.8500	80.8500	-0.198%	3,543,099	+7.174%
2026-04-30	79.3000	81.3950	78.7800	81.0100	+2.066%	3,562,786	+6.962%
2026-04-29	79.0300	80.2600	78.7900	79.3700	+0.545%	2,578,092	+9.172%
2026-04-28	80.0600	80.2700	78.5350	78.9400	-0.604%	2,569,086	+9.767%
2026-04-27	79.9800	80.7150	79.1300	79.4200	-0.476%	2,805,095	+9.104%
2026-04-24	79.4000	79.8600	78.3600	79.8000	+0.213%	2,514,199	+8.584%
2026-04-23	79.5300	80.6600	78.8500	79.6300	+0.353%	2,274,358	+8.816%
2026-04-22	80.6600	81.0200	78.7000	79.3500	-1.245%	2,616,742	+9.200%
2026-04-21	80.5700	81.0050	79.4700	80.3500	+0.075%	2,353,831	+7.841%
2026-04-20	80.4700	81.4500	79.9000	80.2900	-0.062%	3,287,069	+7.921%
2026-04-17	80.1200	80.7600	78.9100	80.3400	-1.010%	4,368,463	+7.854%
2026-04-16	81.2100	81.9400	80.2320	81.1600	-0.197%	3,692,862	+6.764%
2026-04-15	82.9100	82.9100	81.1400	81.3200	-1.965%	3,259,058	+6.554%
2026-04-14	83.3100	84.2900	82.5100	82.9500	-0.671%	3,372,942	+4.461%
2026-04-13	84.1800	84.6250	82.8950	83.5100	-0.382%	2,942,537	+3.760%
2026-04-10	83.6500	84.1200	83.1300	83.8300	+0.323%	1,980,772	+3.364%
2026-04-09	84.0400	85.0700	82.7800	83.5600	-0.476%	3,485,742	+3.698%
2026-04-08	84.2000	84.2600	82.0100	83.9600	-1.606%	5,932,567	+3.204%
2026-04-07	84.2200	85.6300	84.0900	85.3300	+1.282%	2,927,273	+1.547%
2026-04-06	85.0400	85.4900	83.6300	84.2500	-1.416%	3,799,644	+2.849%
2026-04-02	83.6500	85.5550	83.5900	85.4600	+1.969%	3,669,704	+1.392%
2026-04-01	83.5200	84.1397	82.7201	83.8100	+0.119%	5,582,068	+3.389%
2026-03-31	83.0000	84.0000	82.3000	83.7100	+0.916%	5,423,580	+3.512%
2026-03-30	82.9800	83.6000	82.5650	82.9500	+1.171%	5,083,500	+4.461%
2026-03-27	82.6000	82.8150	81.5850	81.9900	-0.894%	4,535,667	+5.684%
2026-03-26	81.7400	82.8900	81.7200	82.7300	+0.853%	3,105,563	+4.738%
2026-03-25	80.6600	82.2600	80.4950	82.0300	+1.799%	3,357,909	+5.632%
2026-03-24	77.8800	81.1200	77.8800	80.5800	+3.627%	4,811,601	+7.533%
2026-03-23	78.8100	79.2800	77.1800	77.7600	+0.556%	5,145,330	+11.433%
2026-03-20	78.5800	78.5800	76.7500	77.3300	-0.948%	9,434,929	+12.052%
2026-03-19	79.3000	79.5400	77.0700	78.0700	-1.601%	4,854,589	+10.990%
2026-03-18	80.4000	80.5000	79.3300	79.3400	-0.887%	3,404,315	+9.214%
2026-03-17	79.8400	80.6950	79.2700	80.0500	+1.278%	3,165,211	+8.245%
2026-03-16	79.1900	79.5650	78.6050	79.0400	-0.215%	3,816,216	+9.628%
2026-03-13	80.2300	80.5120	78.2000	79.2100	-0.677%	5,153,052	+9.393%
2026-03-12	78.9200	80.1900	78.6750	79.7500	+1.424%	3,550,521	+8.652%
2026-03-11	76.3400	78.6900	75.9600	78.6300	+3.040%	3,136,826	+10.200%
2026-03-10	77.9700	78.3550	76.2700	76.3100	-2.542%	3,719,844	+13.550%
2026-03-09	76.9050	78.3700	76.1200	78.3000	+1.741%	3,896,288	+10.664%
2026-03-06	76.4000	77.0500	74.8600	76.9600	+0.483%	3,506,961	+12.591%
2026-03-05	77.5900	77.9300	76.0700	76.5900	-1.808%	3,866,374	+13.135%
2026-03-04	79.7100	79.9300	77.9150	78.0000	-1.178%	4,584,816	+11.090%
2026-03-03	78.7400	80.1350	77.7200	78.9300	-1.975%	4,984,411	+9.781%
2026-03-02	79.9100	80.9050	79.2862	80.5200	+0.499%	4,007,420	+7.613%
2026-02-27	78.6400	80.2250	78.4200	80.1200	+1.649%	5,330,617	+8.150%
2026-02-26	77.7800	78.8300	77.4600	78.8200	+1.481%	3,233,739	+9.934%
2026-02-25	78.0100	78.5900	77.1700	77.6700	-0.385%	5,502,626	+11.562%
2026-02-24	76.2700	77.9800	76.2400	77.9700	+1.975%	3,064,253	+11.132%
2026-02-23	76.0900	77.2400	75.9000	76.4600	+0.197%	4,085,546	+13.327%
2026-02-20	76.8000	77.0400	75.3650	76.3100	-0.922%	5,561,295	+13.550%
2026-02-19	76.4500	77.1080	76.1700	77.0200	+0.561%	3,716,175	+12.503%
2026-02-18	75.9500	76.6200	75.6650	76.5900	+1.377%	3,040,354	+13.135%
2026-02-17	75.1900	75.8650	74.8600	75.5500	+0.693%	3,373,276	+14.692%
2026-02-13	73.8700	75.4200	73.8700	75.0300	+1.241%	3,500,222	+15.487%
2026-02-12	75.7000	76.1000	73.9650	74.1100	-1.606%	4,670,418	+16.921%
2026-02-11	74.6900	75.9100	74.3300	75.3200	+1.482%	5,774,208	+15.042%
2026-02-10	73.9700	74.6300	73.8100	74.2200	+0.815%	3,294,313	+16.748%
2026-02-09	71.9200	73.8600	71.8400	73.6200	+1.405%	4,262,312	+17.699%
2026-02-06	73.1600	73.8650	72.1600	72.6000	+0.179%	4,199,072	+19.353%
2026-02-05	74.4100	75.0000	72.3100	72.4700	-3.528%	5,733,457	+19.567%
2026-02-04	73.0900	76.6400	73.0000	75.1200	+0.107%	7,132,843	+15.349%
2026-02-03	73.3900	75.1850	73.3900	75.0400	+2.514%	5,662,005	+15.472%
2026-02-02	72.8000	73.7100	72.5200	73.2000	+0.549%	3,496,576	+18.374%
2026-01-30	73.5500	73.7000	72.2600	72.8000	-1.408%	3,703,559	+19.025%
2026-01-29	73.5000	74.0000	73.0450	73.8400	+1.081%	3,614,063	+17.348%
2026-01-28	73.0000	73.3600	72.4150	73.0500	+0.068%	2,742,890	+18.617%
2026-01-27	72.6100	73.3200	72.5000	73.0000	+0.509%	4,475,343	+18.699%
2026-01-26	72.3800	72.6500	71.7900	72.6300	+1.297%	5,346,663	+19.303%
2026-01-23	71.6300	72.1550	71.3400	71.7000	+0.196%	3,716,658	+20.851%
2026-01-22	71.8700	72.3000	71.2900	71.5600	+0.112%	2,756,045	+21.087%
2026-01-21	70.3400	71.8900	69.5350	71.4800	+3.745%	6,139,923	+21.223%
2026-01-20	69.3600	69.7000	68.4200	68.9000	-1.063%	2,658,462	+25.762%
2026-01-16	69.4900	70.0700	68.9150	69.6400	-1.220%	3,401,759	+24.426%
2026-01-15	70.2500	70.8700	69.3300	70.5000	+0.801%	7,045,127	+22.908%
2026-01-14	69.5100	70.7300	69.3050	69.9400	+1.583%	5,006,485	+23.892%
2026-01-13	68.7100	69.2600	68.5800	68.8500	+0.526%	2,264,195	+25.853%
2026-01-12	68.5800	69.5100	67.9300	68.4900	-0.233%	3,646,984	+26.515%
2026-01-09	70.0200	70.5700	68.6300	68.6500	-2.124%	3,346,709	+26.220%
2026-01-08	68.3000	70.3900	67.8850	70.1400	+2.334%	2,908,666	+23.539%
2026-01-07	69.0500	69.7500	68.1350	68.5400	-1.196%	3,276,362	+26.423%
2026-01-06	67.7000	69.7400	67.2600	69.3700	+2.240%	4,440,399	+24.910%
2026-01-05	67.5300	68.3800	66.7100	67.8500	+0.133%	2,816,516	+27.708%
2026-01-02	67.0000	67.9550	66.3300	67.7600	+1.089%	2,977,126	+27.878%
2025-12-31	67.3100	67.4950	67.0100	67.0300	-0.505%	2,075,701	+29.270%
2025-12-30	67.6700	67.9800	67.2800	67.3700	-0.414%	1,721,204	+28.618%
2025-12-29	67.2500	67.6600	67.2500	67.6500	+0.311%	1,994,144	+28.086%
2025-12-26	67.3200	67.6300	67.1400	67.4400	+0.163%	1,199,290	+28.485%
2025-12-24	67.2000	67.5700	67.0250	67.3300	+0.268%	770,491	+28.694%
2025-12-23	67.0800	67.2300	66.5000	67.1500	+0.089%	2,635,330	+29.039%
2025-12-22	66.3200	67.1500	66.3200	67.0900	+1.176%	2,410,511	+29.155%
2025-12-19	67.2450	67.2450	66.1500	66.3100	-0.971%	8,981,880	+30.674%
2025-12-18	66.8300	67.4600	66.4400	66.9600	+0.798%	3,839,693	+29.406%
2025-12-17	65.4900	66.4900	65.1500	66.4300	+1.451%	3,973,352	+30.438%
2025-12-16	65.9700	65.9900	65.3200	65.4800	-0.607%	2,700,071	+32.330%
2025-12-15	66.2900	66.4190	65.1000	65.8800	-0.363%	4,106,060	+31.527%
2025-12-12	66.6000	66.8400	65.7900	66.1200	+0.121%	2,667,119	+31.050%
2025-12-11	65.3400	66.8200	65.0900	66.0400	+1.444%	2,662,668	+31.208%
2025-12-10	65.6900	65.7900	64.1000	65.1000	-1.124%	6,388,153	+33.103%
2025-12-09	65.0600	65.9900	65.0300	65.8400	+1.152%	5,325,348	+31.607%
2025-12-08	65.8700	66.0700	65.0600	65.0900	-1.379%	5,423,189	+33.123%
2025-12-05	66.1700	67.0300	65.9300	66.0000	-0.437%	5,353,349	+31.288%
2025-12-04	65.8100	66.4500	65.6300	66.2900	+1.516%	3,644,887	+30.714%
2025-12-03	65.8000	66.2400	65.2700	65.3000	-0.457%	3,885,942	+32.695%
2025-12-02	66.8700	67.0150	65.2700	65.6000	-1.413%	2,603,909	+32.088%
2025-12-01	67.1500	67.8400	66.5200	66.5400	-1.378%	3,498,312	+30.222%
2025-11-28	66.6900	67.7200	66.6800	67.4700	+1.230%	1,976,744	+28.427%
2025-11-26	65.9100	66.9650	65.7100	66.6500	+0.908%	2,062,310	+30.008%
2025-11-25	66.0200	66.5765	65.4800	66.0500	+0.594%	3,722,798	+31.188%
2025-11-24	65.5400	65.8500	65.0800	65.6600	+0.183%	3,825,602	+31.968%
2025-11-21	64.7800	66.5900	64.6700	65.5400	+1.802%	5,184,061	+32.209%
2025-11-20	65.0200	65.9600	64.1950	64.3800	-0.464%	5,939,447	+34.591%
2025-11-19	64.7600	65.0200	64.0500	64.6800	+0.279%	2,505,751	+33.967%
2025-11-18	63.7500	65.0800	63.5600	64.5000	+0.971%	3,148,312	+34.341%
2025-11-17	66.3400	66.4400	63.8450	63.8800	-3.212%	3,998,572	+35.645%
2025-11-14	66.0700	66.8700	65.7600	66.0000	-0.302%	2,862,487	+31.288%
2025-11-13	66.6850	67.0200	66.1350	66.2000	-0.421%	3,408,716	+30.891%
2025-11-12	65.5800	66.8800	65.2600	66.4800	+1.156%	3,131,388	+30.340%
2025-11-11	65.5400	66.1499	65.1800	65.7200	+0.244%	2,912,502	+31.847%
2025-11-10	64.3100	65.9790	64.0600	65.5600	+2.198%	3,695,675	+32.169%
2025-11-07	63.3100	64.1750	62.6550	64.1500	+1.584%	3,686,923	+35.074%
2025-11-06	63.0900	63.7300	62.5200	63.1500	-0.817%	5,146,100	+37.213%
2025-11-05	64.7000	64.8300	63.0100	63.6700	+1.872%	6,989,133	+36.092%
2025-11-04	61.8100	62.9260	61.2800	62.5000	+0.709%	5,178,060	+38.640%
2025-11-03	60.9500	62.0600	60.5350	62.0600	+1.009%	6,059,681	+39.623%
2025-10-31	61.3300	61.9400	61.0500	61.4400	-0.421%	4,608,824	+41.032%
2025-10-30	61.2800	61.9550	60.9400	61.7000	-2.373%	5,796,320	+40.438%
2025-10-29	63.0400	63.3950	62.7400	63.2000	-0.410%	5,030,741	+37.104%
2025-10-28	63.7600	63.8900	63.1900	63.4600	-0.735%	2,821,603	+36.543%
2025-10-27	64.0200	64.5600	63.6700	63.9300	+0.424%	3,973,479	+35.539%
2025-10-24	63.8000	63.9000	63.4400	63.6600	+0.284%	2,627,803	+36.114%
2025-10-23	63.9500	63.9500	63.0300	63.4800	+0.570%	3,227,807	+36.500%
2025-10-22	61.9000	63.2264	61.9000	63.1200	+1.856%	5,414,320	+37.278%
2025-10-21	61.9300	62.3300	61.6500	61.9700	-0.016%	4,074,799	+39.826%
2025-10-20	61.9600	62.4300	61.5400	61.9800	+0.945%	4,634,281	+39.803%
2025-10-17	61.0800	62.0450	60.9500	61.4000	+0.656%	7,513,413	+41.124%
2025-10-16	62.0000	62.2682	60.9900	61.0000	-1.470%	4,379,730	+42.049%
2025-10-15	62.6500	62.8400	61.8750	61.9100	-1.213%	3,550,951	+39.961%
2025-10-14	62.4600	62.7700	62.0400	62.6700	0.000%	4,189,659	+38.264%
2025-10-13	62.2700	63.0412	62.1800	62.6700	+1.359%	2,157,925	+38.264%
2025-10-10	62.7000	63.1250	61.8300	61.8300	-1.466%	2,925,592	+40.142%
2025-10-09	63.5900	63.8150	62.5500	62.7500	-0.570%	3,033,253	+38.088%
2025-10-08	65.1800	65.4450	62.8000	63.1100	-3.810%	6,075,943	+37.300%
2025-10-07	64.1900	65.6100	63.7800	65.6100	+2.037%	4,409,839	+32.068%
2025-10-06	63.5200	65.0650	63.4001	64.3000	+1.468%	5,261,021	+34.759%
2025-10-03	62.5000	63.6600	62.4900	63.3700	-0.189%	4,329,057	+36.737%
2025-10-02	61.3250	63.6800	61.3250	63.4900	+3.286%	11,310,271	+36.478%
2025-10-01	66.9000	66.9000	60.7050	61.4700	-9.108%	12,189,763	+40.963%
2025-09-30	67.9000	67.9500	67.1900	67.6300	-0.207%	4,701,436	+28.124%
2025-09-29	68.4000	68.6700	67.5500	67.7700	-0.470%	5,341,441	+27.859%
2025-09-26	67.5400	68.1200	67.1920	68.0900	+1.506%	4,817,120	+27.258%
2025-09-25	69.9300	69.9850	65.9096	67.0800	-3.635%	7,240,376	+29.174%
2025-09-24	69.6400	70.3400	69.4450	69.6100	+0.187%	3,474,692	+24.479%
2025-09-23	69.9400	70.5600	69.4350	69.4800	-0.387%	3,360,856	+24.712%
2025-09-22	70.4000	70.4800	69.7400	69.7500	-1.566%	2,831,462	+24.229%
2025-09-19	70.5700	71.0200	70.3900	70.8600	+0.283%	12,447,770	+22.283%
2025-09-18	70.8400	71.0217	70.1300	70.6600	+0.028%	5,365,941	+22.629%
2025-09-17	70.0800	71.1000	69.7700	70.6400	+1.088%	3,470,295	+22.664%
2025-09-16	70.0100	70.4000	69.4500	69.8800	-0.271%	5,056,641	+23.998%
2025-09-15	73.8900	74.5000	69.2800	70.0700	-5.680%	8,800,953	+23.662%
2025-09-12	72.9000	75.9100	72.3300	74.2900	+1.781%	6,599,860	+16.638%
2025-09-11	71.6400	73.1100	71.5850	72.9900	+1.686%	2,750,438	+18.715%
2025-09-10	72.1800	72.8100	71.5600	71.7800	-0.993%	2,939,510	+20.716%
2025-09-09	73.1400	73.6600	72.0000	72.5000	-0.617%	3,336,700	+19.517%
2025-09-08	72.2000	73.0300	71.7000	72.9500	+0.899%	4,724,464	+18.780%
2025-09-05	72.5300	72.7300	71.3900	72.3000	-0.482%	3,173,244	+19.848%
2025-09-04	72.4400	72.8100	72.0100	72.6500	+0.359%	3,147,817	+19.270%
2025-09-03	73.4600	73.6970	72.3500	72.3900	-2.070%	3,244,876	+19.699%
2025-09-02	73.7200	74.0350	73.3000	73.9200	-0.364%	3,261,681	+17.221%
2025-08-29	74.2300	74.6300	74.0550	74.1900	-0.175%	4,034,995	+16.795%
2025-08-28	75.0300	75.1600	73.3850	74.3200	-0.946%	3,928,414	+16.590%
2025-08-27	73.8000	75.1200	73.6100	75.0300	+1.474%	6,016,690	+15.487%
2025-08-26	73.4300	73.9600	72.1300	73.9400	+0.462%	6,802,585	+17.190%
2025-08-25	73.3000	73.8250	72.9000	73.6000	+0.313%	3,261,577	+17.731%
2025-08-22	73.3300	73.5800	72.6950	73.3700	+0.534%	2,664,008	+18.100%
2025-08-21	72.7100	73.2650	72.5600	72.9800	+0.027%	2,815,363	+18.731%
2025-08-20	72.4100	73.1700	72.3300	72.9600	+0.773%	3,086,785	+18.764%
2025-08-19	72.2900	72.4800	71.8700	72.4000	+0.152%	2,723,604	+19.682%
2025-08-18	71.7200	72.6500	71.6550	72.2900	+0.739%	2,818,743	+19.864%
2025-08-15	71.9400	72.2400	71.6000	71.7600	-0.153%	2,649,632	+20.750%
2025-08-14	72.0000	72.1699	71.3500	71.8700	-0.636%	3,242,754	+20.565%
2025-08-13	72.0400	72.3950	70.8350	72.3300	+1.830%	4,693,600	+19.798%
2025-08-12	72.7400	73.0000	70.8200	71.0300	-1.974%	5,485,896	+21.991%
2025-08-11	71.0000	72.5650	70.9550	72.4600	+2.186%	5,965,463	+19.583%
2025-08-08	71.3000	71.3000	70.2700	70.9100	-0.197%	5,568,032	+22.197%
2025-08-07	70.5100	71.4700	68.7000	71.0500	-0.169%	7,323,330	+21.956%
2025-08-06	72.1000	72.3100	71.0600	71.1700	-1.577%	4,566,094	+21.751%
2025-08-05	72.5400	72.7100	71.8000	72.3100	+0.542%	3,744,014	+19.831%
2025-08-04	71.5500	72.0100	71.3250	71.9200	+1.054%	3,943,545	+20.481%
2025-08-01	71.6500	71.8300	70.5800	71.1700	-1.331%	4,771,019	+21.751%
2025-07-31	71.8200	72.3000	71.6650	72.1300	+0.208%	4,852,687	+20.130%
2025-07-30	72.8500	72.8500	71.7100	71.9800	-1.235%	4,975,944	+20.381%
2025-07-29	72.8300	73.0800	72.4800	72.8800	+0.663%	2,631,441	+18.894%
2025-07-28	73.2300	73.2300	72.2700	72.4000	-1.403%	2,317,934	+19.682%
2025-07-25	72.8400	73.5000	72.5500	73.4300	+0.424%	2,668,455	+18.004%
2025-07-24	73.4700	73.8000	72.6700	73.1200	-1.055%	3,399,087	+18.504%
2025-07-23	73.9000	74.3100	73.6300	73.9000	+0.203%	3,827,800	+17.253%
2025-07-22	73.1600	74.2950	73.0100	73.7500	+1.027%	3,733,947	+17.492%
2025-07-21	73.1000	73.8000	72.8300	73.0000	-0.068%	2,655,310	+18.699%
2025-07-18	73.1400	73.5900	72.4900	73.0500	-0.164%	3,693,189	+18.617%
2025-07-17	73.0200	73.5400	72.6607	73.1700	+0.260%	2,688,186	+18.423%
2025-07-16	72.2200	73.0350	71.7800	72.9800	+1.235%	4,036,178	+18.731%
2025-07-15	73.3700	73.4164	71.9300	72.0900	-1.395%	5,725,068	+20.197%
2025-07-14	73.7800	74.2000	73.0400	73.1100	-0.625%	2,876,465	+18.520%
2025-07-11	74.3400	74.4500	73.3600	73.5700	-1.684%	4,389,840	+17.779%
2025-07-10	76.0700	76.0700	74.6300	74.8300	-1.798%	4,418,260	+15.796%
2025-07-09	76.5700	76.6700	74.8601	76.2000	-0.327%	6,570,792	+13.714%
2025-07-08	76.9000	77.2400	75.9850	76.4500	-0.170%	3,033,066	+13.342%
2025-07-07	77.0800	77.3300	76.1200	76.5800	-0.700%	2,461,532	+13.150%
2025-07-03	76.9200	77.4100	76.7050	77.1200	+0.156%	1,419,341	+12.357%
2025-07-02	75.4000	77.0400	75.2700	77.0000	+2.516%	3,292,317	+12.532%
2025-07-01	74.5100	75.2200	74.1043	75.1100	+0.778%	3,614,249	+15.364%
2025-06-30	74.0900	74.6200	73.7000	74.5300	+0.188%	3,201,556	+16.262%
2025-06-27	74.3300	74.7950	73.8800	74.3900	+0.121%	5,390,735	+16.481%
2025-06-26	73.9600	75.0500	73.6250	74.3000	+1.447%	5,649,984	+16.622%
2025-06-25	73.2200	73.6550	72.9400	73.2400	-0.068%	4,961,778	+18.310%
2025-06-24	74.2800	74.5550	73.2900	73.2900	-1.545%	4,629,435	+18.229%
2025-06-23	73.7900	74.9600	73.5000	74.4400	+0.977%	4,927,130	+16.402%
2025-06-20	74.0800	74.6400	72.8700	73.7200	-0.540%	14,522,974	+17.539%
2025-06-18	74.0400	74.8400	74.0400	74.1200	-0.121%	3,721,924	+16.905%
2025-06-17	74.1550	74.6300	73.6150	74.2100	+0.027%	5,042,574	+16.763%
2025-06-16	72.8300	74.1900	72.6200	74.1900	+2.430%	3,168,500	+16.795%
2025-06-13	72.2200	72.9100	71.9300	72.4300	-0.124%	3,344,807	+19.633%
2025-06-12	72.0000	72.5300	71.3000	72.5200	+0.624%	5,547,203	+19.484%
2025-06-11	71.9300	72.1400	71.5000	72.0700	+0.727%	8,169,310	+20.230%
2025-06-10	72.0300	72.3950	71.4100	71.5500	-0.639%	3,491,493	+21.104%
2025-06-09	71.7900	72.3000	71.1600	72.0100	+0.516%	2,888,416	+20.331%
2025-06-06	71.4200	72.2400	71.4200	71.6400	+0.618%	2,854,991	+20.952%
2025-06-05	71.8000	71.8000	71.1300	71.2000	-0.252%	3,278,785	+21.699%
2025-06-04	71.5300	71.8800	71.2400	71.3800	+0.267%	2,776,793	+21.393%
2025-06-03	70.8000	71.3100	70.1900	71.1900	+0.338%	3,467,798	+21.717%
2025-06-02	70.6900	71.1100	70.1500	70.9500	+0.212%	3,578,437	+22.128%
2025-05-30	69.6200	71.0100	69.2050	70.8000	+1.564%	5,450,702	+22.387%
2025-05-29	70.2800	70.2800	69.4000	69.7100	-0.867%	3,173,078	+24.301%
2025-05-28	70.4900	70.7100	69.9450	70.3200	-0.128%	2,441,197	+23.222%
2025-05-27	69.4300	70.4350	69.4100	70.4100	+1.955%	4,534,243	+23.065%
2025-05-23	68.4100	69.2400	67.9300	69.0600	+0.685%	2,541,589	+25.471%
2025-05-22	68.7800	68.9800	68.1700	68.5900	-0.537%	2,085,097	+26.330%
2025-05-21	68.8000	69.4200	68.6160	68.9600	-0.318%	2,415,117	+25.653%
2025-05-20	68.7800	69.2200	68.3900	69.1800	+0.538%	3,265,676	+25.253%
2025-05-19	68.2500	69.0900	68.1250	68.8100	+0.292%	4,995,324	+25.926%
2025-05-16	68.2600	68.7775	67.9300	68.6100	+0.469%	3,064,569	+26.294%
2025-05-15	67.4900	68.4700	67.2800	68.2900	+1.036%	2,931,702	+26.885%
2025-05-14	67.4300	67.8100	66.7100	67.5900	-0.457%	4,005,509	+28.199%
2025-05-13	68.0900	68.6500	67.7900	67.9000	-0.088%	3,550,696	+27.614%
2025-05-12	69.1300	69.2800	67.4500	67.9600	+0.251%	3,809,815	+27.501%
2025-05-09	66.7100	67.9300	66.5684	67.7900	+1.391%	4,289,234	+27.821%
2025-05-08	64.6300	67.2500	63.8200	66.8600	+7.010%	6,172,840	+29.599%
2025-05-07	62.6700	62.8200	62.0200	62.4800	+0.048%	3,290,955	+38.684%
2025-05-06	62.3400	62.8400	62.0000	62.4500	+0.064%	2,680,838	+38.751%
2025-05-05	62.3400	62.9800	61.9100	62.4100	-0.351%	2,275,989	+38.840%
2025-05-02	62.6900	63.0000	61.8000	62.6300	+0.984%	3,181,610	+38.352%
2025-05-01	61.4700	62.5050	61.2100	62.0200	+0.048%	2,851,816	+39.713%
2025-04-30	61.1200	62.1400	60.6800	61.9900	+0.307%	6,049,165	+39.781%
2025-04-29	61.1700	62.5200	60.9900	61.8000	+0.390%	3,340,071	+40.210%
2025-04-28	61.7100	62.3500	61.1000	61.5600	+0.146%	2,319,573	+40.757%
2025-04-25	61.2600	62.0900	61.0000	61.4700	-0.389%	1,805,444	+40.963%
2025-04-24	61.1800	61.9000	60.7926	61.7100	+1.048%	3,774,709	+40.415%
2025-04-23	61.3900	62.2500	60.5900	61.0700	+0.692%	2,339,805	+41.886%
2025-04-22	59.6100	60.7500	59.3900	60.6500	+2.588%	2,263,696	+42.869%
2025-04-21	59.3800	59.7600	58.5800	59.1200	-1.038%	1,860,288	+46.566%
2025-04-17	59.5900	60.1200	59.2300	59.7400	+0.912%	3,661,183	+45.045%
2025-04-16	59.6300	60.2600	58.9100	59.2000	-0.838%	4,063,785	+46.368%
2025-04-15	59.9800	60.6296	59.6500	59.7000	-0.979%	2,328,165	+45.142%
2025-04-14	59.8800	60.8200	59.3800	60.2900	+1.704%	2,240,612	+43.722%
2025-04-11	57.6000	59.8000	57.0000	59.2800	+2.313%	3,068,233	+46.171%
2025-04-10	57.7300	58.3600	56.1400	57.9400	-1.059%	4,042,137	+49.551%
2025-04-09	55.0000	59.1800	54.5000	58.5600	+5.476%	6,272,892	+47.968%
2025-04-08	56.6550	57.1900	54.2500	55.5200	-0.090%	7,888,632	+56.070%
2025-04-07	55.2200	58.7400	53.4000	55.5700	-0.394%	6,454,321	+55.929%
2025-04-04	59.8100	59.9800	55.4700	55.7900	-8.989%	6,393,043	+55.315%
2025-04-03	62.4500	62.5000	61.0908	61.3000	-4.219%	3,125,837	+41.354%
2025-04-02	63.1900	64.0300	62.9900	64.0000	+0.708%	2,098,065	+35.391%
2025-04-01	63.0800	63.7550	62.3800	63.5500	+0.985%	5,043,450	+36.349%
2025-03-31	61.3000	63.2200	60.8600	62.9300	+3.063%	4,566,023	+37.693%
2025-03-28	62.3500	62.5300	60.7200	61.0600	-2.210%	2,534,331	+41.910%
2025-03-27	62.7000	63.1250	62.1900	62.4400	-0.415%	2,833,138	+38.773%
2025-03-26	62.0700	62.9900	62.0500	62.7000	+1.374%	2,572,851	+38.198%
2025-03-25	62.0800	62.3500	61.5600	61.8500	-0.354%	2,508,706	+40.097%
2025-03-24	62.6000	62.6000	61.6500	62.0700	+0.567%	2,038,840	+39.600%
2025-03-21	61.5400	61.9400	61.1550	61.7200	-0.178%	6,422,781	+40.392%
2025-03-20	62.0900	62.3600	61.5500	61.8300	-1.009%	2,605,154	+40.142%
2025-03-19	61.5700	62.7800	61.4200	62.4600	+1.429%	3,539,402	+38.729%
2025-03-18	61.4750	61.7500	61.0675	61.5800	0.000%	3,149,150	+40.711%
2025-03-17	59.8900	61.9100	59.8750	61.5800	+2.942%	2,710,616	+40.711%
2025-03-14	59.0900	59.9200	58.7700	59.8200	+2.099%	2,387,724	+44.851%
2025-03-13	58.7700	59.2400	58.0900	58.5900	-0.695%	3,219,937	+47.892%
2025-03-12	59.9600	60.4700	58.5550	59.0000	-1.617%	2,878,222	+46.864%
2025-03-11	60.2400	60.5100	59.6600	59.9700	-0.448%	3,700,803	+44.489%
2025-03-10	60.0800	60.7600	59.4350	60.2400	-0.528%	3,819,246	+43.841%
2025-03-07	60.6000	61.2000	59.9700	60.5600	-0.493%	3,525,308	+43.081%
2025-03-06	61.0000	61.5300	60.3000	60.8600	-0.491%	3,220,372	+42.376%
2025-03-05	59.9300	61.2000	59.7100	61.1600	+2.274%	3,649,374	+41.678%
2025-03-04	60.3500	60.5200	59.0300	59.8000	-0.993%	3,773,407	+44.900%
2025-03-03	63.0550	63.5000	60.0300	60.4000	-4.097%	4,425,649	+43.460%
2025-02-28	62.9900	63.0600	61.7476	62.9800	+0.255%	3,213,133	+37.583%
2025-02-27	62.9200	63.7650	62.5000	62.8200	+0.032%	4,033,572	+37.934%
2025-02-26	63.1300	63.1300	62.1810	62.8000	-0.286%	3,208,450	+37.978%
2025-02-25	62.8300	63.2400	62.2900	62.9800	+0.591%	1,971,931	+37.583%
2025-02-24	63.3400	63.3900	62.5200	62.6100	-0.239%	2,407,651	+38.396%
2025-02-21	63.6400	63.7300	62.5350	62.7600	-1.676%	2,111,860	+38.066%
2025-02-20	63.7400	63.9500	63.2000	63.8300	+0.299%	1,874,364	+35.751%
2025-02-19	63.6100	64.3000	63.3300	63.6400	-1.272%	2,271,854	+36.157%
2025-02-18	64.1000	64.8300	63.7700	64.4600	+0.782%	2,617,995	+34.424%
2025-02-14	63.5000	64.4400	63.1100	63.9600	+1.750%	3,849,617	+35.475%
2025-02-13	62.2800	62.9100	61.9900	62.8600	+1.289%	2,045,194	+37.846%
2025-02-12	62.2500	62.7500	61.9900	62.0600	-1.445%	2,467,337	+39.623%
2025-02-11	62.0800	63.4600	61.8301	62.9700	+1.222%	4,047,128	+37.605%
2025-02-10	62.8200	63.1400	62.0600	62.2100	-0.209%	3,071,872	+39.286%
2025-02-07	62.5000	64.6150	61.9900	62.3400	-0.032%	4,967,333	+38.996%
2025-02-06	63.5700	64.3900	60.9200	62.3600	-2.288%	11,320,042	+38.951%
2025-02-05	63.3600	65.0100	63.0000	63.8200	-2.861%	8,834,665	+35.772%
2025-02-04	65.2100	65.9000	64.8800	65.7000	+1.687%	3,426,838	+31.887%
2025-02-03	64.3200	65.1200	63.1500	64.6100	-1.011%	4,440,544	+34.112%
2025-01-31	65.8000	66.1600	64.9300	65.2700	-1.330%	3,633,815	+32.756%
2025-01-30	65.2950	66.2400	64.8900	66.1500	+1.769%	3,797,133	+30.990%
2025-01-29	64.4400	65.4400	64.2400	65.0000	+1.120%	3,451,956	+33.308%
2025-01-28	64.4500	64.8600	64.1100	64.2800	-0.295%	3,080,130	+34.801%
2025-01-27	64.5300	64.7200	63.7950	64.4700	+0.797%	2,710,934	+34.404%
2025-01-24	64.2100	64.3199	63.3316	63.9600	-0.358%	2,326,621	+35.475%

.dark-mode .MnkqJR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MnkqJR{ color: #333333; background-color: white; border: 2px solid #333333; }CTVACorteva, Inc. Common Stockstock NYSE

CTVA
Corteva, Inc. Common Stock
stock NYSE